Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenpower Motor Company (NQ: GP )

1.290 +0.030 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.300 3.300 3.090 3.150 298,521 +0.00(+0.00%)
Jul 28, 2022 3.170 3.340 3.070 3.150 428,751 +0.03(+0.96%)
Jul 27, 2022 3.320 3.430 3.080 3.120 435,050 -0.14(-4.29%)
Jul 26, 2022 3.630 3.630 3.210 3.260 185,529 -0.42(-11.41%)
Jul 25, 2022 3.580 3.770 3.523 3.680 71,268 +0.06(+1.66%)
Jul 22, 2022 4.020 4.080 3.620 3.620 117,935 -0.44(-10.84%)
Jul 21, 2022 3.920 4.178 3.900 4.060 168,867 +0.25(+6.56%)
Jul 20, 2022 3.490 3.915 3.490 3.810 208,572 +0.45(+13.39%)
Jul 19, 2022 3.310 3.520 3.300 3.360 134,470 +0.09(+2.75%)
Jul 18, 2022 3.310 3.400 3.270 3.270 79,992 -0.01(-0.30%)
Jul 15, 2022 3.280 3.333 3.115 3.280 98,884 +0.09(+2.82%)
Jul 14, 2022 3.370 3.370 3.160 3.190 58,129 -0.12(-3.63%)
Jul 13, 2022 3.280 3.422 3.280 3.310 50,707 -0.06(-1.78%)
Jul 12, 2022 3.400 3.480 3.260 3.370 57,532 -0.02(-0.59%)
Jul 11, 2022 3.500 3.500 3.250 3.390 152,453 +0.01(+0.30%)
Jul 08, 2022 3.300 3.524 3.250 3.380 307,437 +0.05(+1.50%)
Jul 07, 2022 3.290 3.430 3.220 3.330 275,749 +0.10(+3.10%)
Jul 06, 2022 3.400 3.520 3.175 3.230 208,846 -0.21(-6.10%)
Jul 05, 2022 3.290 3.450 3.130 3.440 92,348 +0.32(+10.26%)
Jul 01, 2022 3.300 3.490 3.120 3.120 195,091 -0.18(-5.45%)
Jun 30, 2022 3.380 3.460 3.280 3.300 93,477 -0.16(-4.62%)
Jun 29, 2022 3.440 3.470 3.310 3.460 79,681 +0.02(+0.58%)
Jun 28, 2022 3.660 3.680 3.410 3.440 50,538 -0.21(-5.75%)
Jun 27, 2022 3.820 3.890 3.650 3.650 106,042 -0.22(-5.68%)
Jun 24, 2022 3.790 3.960 3.697 3.870 121,550 +0.15(+4.03%)
Jun 23, 2022 3.520 3.850 3.420 3.720 99,904 +0.21(+5.98%)
Jun 22, 2022 3.380 3.610 3.380 3.510 55,853 +0.02(+0.57%)
Jun 21, 2022 3.540 3.650 3.420 3.490 89,009 +0.08(+2.35%)
Jun 17, 2022 3.300 3.730 3.300 3.410 301,412 +0.07(+2.10%)
Jun 16, 2022 3.400 3.470 3.160 3.340 92,825 -0.05(-1.47%)
Jun 15, 2022 3.280 3.480 3.280 3.390 83,831 +0.12(+3.67%)
Jun 14, 2022 3.510 3.590 3.240 3.270 105,806 -0.23(-6.57%)
Jun 13, 2022 3.710 3.730 3.370 3.500 156,396 -0.42(-10.71%)
Jun 10, 2022 4.010 4.070 3.840 3.920 61,176 -0.10(-2.49%)
Jun 09, 2022 4.070 4.100 3.930 4.020 108,243 -0.12(-2.90%)
Jun 08, 2022 4.150 4.285 4.090 4.140 129,512 -0.06(-1.43%)
Jun 07, 2022 4.220 4.350 4.080 4.200 56,949 -0.06(-1.41%)
Jun 06, 2022 4.390 4.390 4.090 4.260 89,285 +0.09(+2.16%)
Jun 03, 2022 4.150 4.500 4.080 4.170 135,280 -0.06(-1.42%)
Jun 02, 2022 4.300 4.310 4.000 4.230 164,710 +0.13(+3.17%)
Jun 01, 2022 4.450 4.490 4.065 4.100 125,058 -0.24(-5.53%)
May 31, 2022 4.760 4.820 4.330 4.340 164,775 -0.16(-3.56%)
May 27, 2022 4.040 4.580 4.030 4.500 185,271 +0.49(+12.22%)
May 26, 2022 4.050 4.080 3.970 4.010 161,535 +0.00(+0.00%)
May 25, 2022 3.890 4.020 3.840 4.010 112,050 +0.10(+2.56%)
May 24, 2022 4.000 4.189 3.810 3.910 142,900 -0.09(-2.25%)
May 23, 2022 4.000 4.150 3.880 4.000 372,944 +0.01(+0.25%)
May 20, 2022 4.000 4.095 3.810 3.990 254,746 -0.01(-0.25%)
May 19, 2022 4.000 4.140 3.940 4.000 161,432 +0.00(+0.00%)
May 18, 2022 3.990 4.150 3.910 4.000 175,999 -0.01(-0.25%)
May 17, 2022 4.110 4.284 3.900 4.010 257,766 +0.09(+2.30%)
May 16, 2022 4.780 4.780 3.920 3.920 274,158 -0.70(-15.15%)
May 13, 2022 4.400 4.930 4.380 4.620 146,719 +0.33(+7.69%)
May 12, 2022 3.990 4.600 3.910 4.290 158,397 +0.21(+5.15%)
May 11, 2022 4.360 4.650 4.080 4.080 160,076 -0.35(-7.90%)
May 10, 2022 4.660 4.720 4.250 4.430 105,680 -0.22(-4.73%)
May 09, 2022 5.350 5.370 4.610 4.650 155,068 -0.86(-15.61%)
May 06, 2022 5.850 5.925 5.440 5.510 103,399 -0.48(-8.01%)
May 05, 2022 6.280 6.280 5.750 5.990 75,109 -0.15(-2.44%)
May 04, 2022 5.740 6.240 5.710 6.140 86,306 +0.35(+6.04%)
May 03, 2022 6.060 6.060 5.700 5.790 122,476 -0.19(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.